시장 데이터를 불러오는 중
전체 종목
AXIL Brands, Inc. Common Stock 과거 주가
AXIL Brands, Inc. Common Stock · AXIL · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AXIL Brands, Inc. Common Stock · AXIL · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,781 | ₩7,781 | ₩7,513 | ₩7,660 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,049 | ₩8,418 | ₩7,647 | ₩7,680 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,116 | ₩8,116 | ₩7,003 | ₩8,022 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,183 | ₩8,653 | ₩7,935 | ₩8,277 | +1.15% | 6만 |
| 2026.10.05 | ₩8,089 | ₩8,385 | ₩8,089 | ₩8,170 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,304 | ₩8,304 | ₩7,982 | ₩8,277 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,084 | ₩8,304 | ₩7,848 | ₩8,304 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,525 | ₩8,525 | ₩8,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,103 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,465 | ₩8,465 | ₩8,224 | ₩8,411 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,546 | ₩8,546 | ₩8,130 | ₩8,331 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,452 | ₩8,465 | ₩8,335 | ₩8,411 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,143 | ₩8,304 | ₩8,143 | ₩8,304 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,378 | ₩8,519 | ₩8,284 | ₩8,284 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,284 | ₩8,371 | ₩8,131 | ₩8,371 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,250 | ₩8,478 | ₩8,049 | ₩8,411 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩8,002 | ₩8,250 | ₩8,002 | ₩8,250 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,955 | ₩8,183 | ₩7,734 | ₩8,183 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,915 | ₩8,063 | ₩7,606 | ₩7,606 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,861 | ₩8,092 | ₩7,861 | ₩7,915 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,170 | ₩8,304 | ₩7,902 | ₩8,009 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,049 | ₩8,385 | ₩7,955 | ₩8,271 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,902 | ₩8,224 | ₩7,902 | ₩8,063 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,089 | ₩8,183 | ₩7,861 | ₩7,875 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,478 | ₩8,599 | ₩8,076 | ₩8,291 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,586 | ₩8,787 | ₩8,371 | ₩8,371 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,988 | ₩8,988 | ₩8,586 | ₩8,586 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,485 | ₩9,485 | ₩8,908 | ₩8,908 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,948 | ₩10,048 | ₩8,854 | ₩9,391 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,546 | ₩9,069 | ₩8,505 | ₩8,908 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,452 | ₩8,606 | ₩8,452 | ₩8,552 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,371 | ₩8,505 | ₩7,928 | ₩8,505 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,989 | ₩8,371 | ₩7,982 | ₩8,371 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,572 | ₩8,586 | ₩8,049 | ₩8,385 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,317 | ₩9,028 | ₩8,250 | ₩8,559 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,036 | ₩8,405 | ₩7,928 | ₩8,210 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,049 | ₩8,519 | ₩7,875 | ₩8,009 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩9,002 | ₩9,002 | ₩7,767 | ₩7,915 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,921 | ₩9,726 | ₩8,371 | ₩8,921 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,915 | ₩8,975 | ₩7,915 | ₩8,452 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,781 | ₩8,558 | ₩7,754 | ₩8,163 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,553 | ₩7,781 | ₩7,492 | ₩7,781 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,653 | ₩7,915 | ₩7,378 | ₩7,378 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,513 | ₩7,660 | ₩7,244 | ₩7,653 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,781 | ₩7,781 | ₩7,258 | ₩7,781 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,378 | ₩7,875 | ₩7,325 | ₩7,875 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,633 | ₩7,781 | ₩7,580 | ₩7,661 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,593 | ₩7,808 | ₩7,593 | ₩7,808 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,647 | ₩8,049 | ₩7,647 | ₩7,714 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,660 | ₩7,915 | ₩7,647 | ₩7,767 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,566 | ₩8,049 | ₩7,566 | ₩8,036 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,781 | ₩7,996 | ₩7,714 | ₩7,996 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,157 | ₩8,157 | ₩7,781 | ₩8,009 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,781 | ₩8,297 | ₩7,700 | ₩8,009 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,036 | ₩8,224 | ₩7,593 | ₩8,049 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,801 | ₩8,049 | ₩7,258 | ₩8,049 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,802 | ₩8,183 | ₩6,802 | ₩7,647 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,445 | ₩7,445 | ₩7,445 | ₩7,445 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,593 | ₩7,848 | ₩7,285 | ₩7,445 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩8,022 | ₩8,022 | ₩7,378 | ₩7,566 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,398 | ₩8,425 | ₩6,708 | ₩7,808 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,183 | ₩8,505 | ₩7,915 | ₩7,915 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,405 | ₩8,774 | ₩8,183 | ₩8,183 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,358 | ₩8,693 | ₩7,915 | ₩8,237 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,996 | ₩8,425 | ₩7,875 | ₩8,116 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,170 | ₩8,398 | ₩8,110 | ₩8,110 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,861 | ₩8,398 | ₩7,861 | ₩8,398 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,503 | ₩8,503 | ₩8,237 | ₩8,237 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,049 | ₩8,854 | ₩7,837 | ₩8,854 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,915 | ₩8,183 | ₩7,902 | ₩7,902 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,100 | ₩8,559 | ₩8,100 | ₩8,559 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,988 | ₩8,988 | ₩8,505 | ₩8,700 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,295 | ₩9,149 | ₩8,210 | ₩8,988 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,049 | ₩8,854 | ₩7,955 | ₩8,613 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,741 | ₩8,425 | ₩7,741 | ₩8,344 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,942 | ₩7,942 | ₩7,754 | ₩7,794 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,895 | ₩8,116 | ₩7,518 | ₩7,942 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,083 | ₩8,110 | ₩7,781 | ₩7,949 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,277 | ₩8,317 | ₩7,405 | ₩7,405 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,291 | ₩8,291 | ₩8,116 | ₩8,291 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,452 | ₩8,666 | ₩8,407 | ₩8,519 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,525 | ₩8,586 | ₩8,385 | ₩8,385 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,720 | ₩8,920 | ₩8,452 | ₩8,452 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,505 | ₩8,720 | ₩8,410 | ₩8,519 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,452 | ₩8,693 | ₩8,398 | ₩8,693 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,398 | ₩8,796 | ₩8,398 | ₩8,452 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,948 | ₩8,948 | ₩8,385 | ₩8,478 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,136 | ₩9,149 | ₩8,733 | ₩9,002 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,846 | ₩9,377 | ₩8,846 | ₩9,189 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,249 | ₩9,391 | ₩9,249 | ₩9,391 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,082 | ₩9,391 | ₩8,814 | ₩9,391 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,854 | ₩9,391 | ₩8,791 | ₩9,109 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,921 | ₩9,176 | ₩8,720 | ₩9,176 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,223 | ₩9,404 | ₩8,961 | ₩9,002 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,124 | ₩9,391 | ₩8,975 | ₩9,109 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,179 | ₩9,391 | ₩9,172 | ₩9,350 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,377 | ₩9,579 | ₩9,281 | ₩9,418 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,122 | ₩9,444 | ₩9,057 | ₩9,431 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,324 | ₩9,511 | ₩8,720 | ₩9,444 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,203 | ₩9,377 | ₩9,183 | ₩9,344 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,431 | ₩9,538 | ₩9,122 | ₩9,485 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,230 | ₩9,579 | ₩8,747 | ₩9,579 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩9,015 | ₩9,585 | ₩8,774 | ₩9,055 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,297 | ₩9,619 | ₩9,069 | ₩9,418 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,498 | ₩9,686 | ₩9,203 | ₩9,632 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,545 | ₩9,726 | ₩8,948 | ₩9,726 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,592 | ₩9,592 | ₩9,391 | ₩9,444 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,277 | ₩9,672 | ₩9,277 | ₩9,592 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,257 | ₩9,713 | ₩9,257 | ₩9,458 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩9,028 | ₩9,438 | ₩8,921 | ₩9,096 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,122 | ₩9,592 | ₩9,042 | ₩9,042 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,555 | ₩9,377 | ₩8,519 | ₩8,948 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,715 | ₩9,391 | ₩8,532 | ₩8,653 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,237 | ₩9,096 | ₩8,076 | ₩9,042 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,391 | ₩10,075 | ₩8,385 | ₩9,243 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,055 | ₩9,136 | ₩9,055 | ₩9,055 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,055 | ₩9,216 | ₩8,988 | ₩9,069 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,203 | ₩9,257 | ₩9,055 | ₩9,156 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,270 | ₩9,364 | ₩8,948 | ₩9,338 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,258 | ₩9,324 | ₩9,257 | ₩9,297 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,324 | ₩9,384 | ₩9,270 | ₩9,324 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,257 | ₩9,384 | ₩9,257 | ₩9,384 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,377 | ₩9,397 | ₩9,270 | ₩9,384 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,498 | ₩9,511 | ₩9,257 | ₩9,511 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,418 | ₩9,753 | ₩9,172 | ₩9,525 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,503 | ₩10,061 | ₩9,391 | ₩9,659 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,391 | ₩9,525 | ₩9,391 | ₩9,391 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,377 | ₩9,505 | ₩9,377 | ₩9,404 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,393 | ₩9,592 | ₩9,393 | ₩9,592 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,391 | ₩9,579 | ₩9,055 | ₩9,579 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,726 | ₩9,726 | ₩9,391 | ₩9,391 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,619 | ₩9,699 | ₩9,391 | ₩9,699 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,532 | ₩9,532 | ₩9,391 | ₩9,444 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,404 | ₩9,592 | ₩9,404 | ₩9,418 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,404 | ₩9,511 | ₩9,391 | ₩9,391 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,927 | ₩9,927 | ₩9,391 | ₩9,391 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,330 | ₩9,726 | ₩9,324 | ₩9,699 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,310 | ₩9,619 | ₩9,310 | ₩9,619 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,069 | ₩9,592 | ₩9,069 | ₩9,485 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,562 | ₩9,592 | ₩8,452 | ₩9,391 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,835 | ₩8,827 | ₩7,835 | ₩8,827 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,499 | ₩7,955 | ₩7,432 | ₩7,835 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,110 | ₩7,513 | ₩7,110 | ₩7,472 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,381 | ₩7,466 | ₩7,110 | ₩7,110 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,902 | ₩7,942 | ₩7,580 | ₩7,593 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,036 | ₩8,049 | ₩7,633 | ₩7,674 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,036 | ₩8,103 | ₩7,580 | ₩7,606 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,398 | ₩8,398 | ₩7,848 | ₩8,104 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,049 | ₩8,489 | ₩7,472 | ₩7,633 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,653 | ₩8,888 | ₩7,969 | ₩7,969 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,841 | ₩8,841 | ₩8,398 | ₩8,406 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,210 | ₩8,707 | ₩8,210 | ₩8,418 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,935 | ₩8,935 | ₩8,626 | ₩8,707 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,707 | ₩8,988 | ₩8,639 | ₩8,961 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩9,015 | ₩9,136 | ₩8,505 | ₩9,109 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,063 | ₩9,831 | ₩8,049 | ₩9,525 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,267 | ₩9,860 | ₩9,055 | ₩9,116 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,385 | ₩9,444 | ₩8,385 | ₩9,391 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩8,016 | ₩8,559 | ₩8,016 | ₩8,559 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,794 | ₩8,344 | ₩7,694 | ₩8,338 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,539 | ₩7,801 | ₩7,539 | ₩7,794 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,969 | ₩8,036 | ₩7,378 | ₩7,378 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,445 | ₩7,902 | ₩7,445 | ₩7,888 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,513 | ₩7,867 | ₩7,365 | ₩7,365 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,378 | ₩8,036 | ₩7,378 | ₩7,902 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,217 | ₩8,217 | ₩8,049 | ₩8,214 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,599 | ₩8,599 | ₩7,928 | ₩8,170 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,546 | ₩8,935 | ₩8,284 | ₩8,680 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,948 | ₩8,948 | ₩8,948 | ₩8,948 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,827 | ₩9,167 | ₩8,720 | ₩8,948 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,973 | ₩9,028 | ₩8,921 | ₩9,015 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,800 | ₩9,163 | ₩8,653 | ₩8,733 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,720 | ₩9,257 | ₩8,599 | ₩9,203 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,586 | ₩9,375 | ₩8,586 | ₩8,961 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,698 | ₩9,401 | ₩8,698 | ₩8,935 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,404 | ₩9,458 | ₩9,055 | ₩9,136 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,605 | ₩9,605 | ₩9,257 | ₩9,603 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,383 | ₩10,383 | ₩8,317 | ₩9,914 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,303 | ₩10,464 | ₩9,981 | ₩10,464 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,585 | ₩10,625 | ₩10,127 | ₩10,316 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,102 | ₩10,652 | ₩9,968 | ₩10,625 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,900 | ₩10,598 | ₩9,565 | ₩10,008 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,088 | ₩10,638 | ₩9,418 | ₩9,900 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,061 | ₩10,437 | ₩9,851 | ₩10,088 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,424 | ₩10,477 | ₩10,044 | ₩10,410 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,222 | ₩10,692 | ₩10,222 | ₩10,692 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,451 | ₩10,732 | ₩9,914 | ₩10,732 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,383 | ₩10,732 | ₩9,860 | ₩10,451 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,538 | ₩10,772 | ₩9,538 | ₩10,343 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,592 | ₩9,981 | ₩8,095 | ₩9,968 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,344 | ₩9,705 | ₩8,195 | ₩9,565 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,317 | ₩8,458 | ₩8,264 | ₩8,277 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,210 | ₩8,811 | ₩8,116 | ₩8,344 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,707 | ₩8,854 | ₩8,331 | ₩8,391 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,297 | ₩9,310 | ₩8,727 | ₩8,921 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,881 | ₩9,659 | ₩8,881 | ₩9,297 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,122 | ₩9,444 | ₩9,122 | ₩9,149 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,780 | ₩9,780 | ₩8,784 | ₩9,404 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,236 | ₩10,528 | ₩9,740 | ₩9,941 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩10,035 | ₩10,358 | ₩10,035 | ₩10,169 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,544 | ₩10,598 | ₩9,986 | ₩10,571 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,954 | ₩10,544 | ₩9,793 | ₩10,518 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,652 | ₩11,242 | ₩10,182 | ₩10,531 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,430 | ₩11,785 | ₩10,954 | ₩11,269 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,974 | ₩11,946 | ₩10,974 | ₩11,403 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,075 | ₩11,430 | ₩10,075 | ₩11,430 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,403 | ₩12,221 | ₩10,464 | ₩10,705 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,316 | ₩12,020 | ₩10,088 | ₩11,658 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,336 | ₩13,227 | ₩9,525 | ₩10,732 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,882 | ₩6,976 | ₩6,734 | ₩6,734 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,808 | ₩6,842 | ₩6,721 | ₩6,842 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,963 | ₩6,963 | ₩6,614 | ₩6,949 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,740 | ₩6,748 | ₩6,734 | ₩6,748 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,708 | ₩6,802 | ₩6,319 | ₩6,708 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,976 | ₩6,976 | ₩6,741 | ₩6,842 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,823 | ₩6,902 | ₩6,647 | ₩6,647 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,708 | ₩6,875 | ₩6,708 | ₩6,765 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,861 | ₩7,137 | ₩6,847 | ₩6,847 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,775 | ₩6,989 | ₩6,708 | ₩6,708 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,413 | ₩7,043 | ₩6,413 | ₩6,909 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,945 | ₩6,945 | ₩6,433 | ₩6,573 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,386 | ₩6,708 | ₩5,742 | ₩6,439 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,708 | ₩7,070 | ₩6,372 | ₩6,372 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,547 | ₩6,710 | ₩6,547 | ₩6,547 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,573 | ₩6,641 | ₩6,573 | ₩6,641 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,573 | ₩6,748 | ₩6,547 | ₩6,547 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,734 | ₩6,842 | ₩6,521 | ₩6,521 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,641 | ₩7,620 | ₩6,641 | ₩6,976 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,870 | ₩6,870 | ₩6,493 | ₩6,600 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,802 | ₩6,802 | ₩6,802 | ₩6,802 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,938 | ₩7,280 | ₩6,573 | ₩6,694 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,855 | ₩7,278 | ₩6,533 | ₩6,936 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,244 | ₩7,647 | ₩6,976 | ₩7,054 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,775 | ₩7,224 | ₩6,775 | ₩6,934 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,271 | ₩7,271 | ₩6,721 | ₩6,721 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,382 | ₩7,700 | ₩7,083 | ₩7,700 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,976 | ₩7,553 | ₩6,976 | ₩7,499 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,043 | ₩7,526 | ₩6,842 | ₩7,392 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,083 | ₩7,699 | ₩6,922 | ₩6,922 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,982 | ₩8,056 | ₩7,003 | ₩7,298 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,604 | ₩8,371 | ₩6,759 | ₩8,371 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,317 | ₩8,317 | ₩7,553 | ₩7,553 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,317 | ₩8,854 | ₩8,317 | ₩8,317 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,653 | ₩8,988 | ₩7,947 | ₩8,277 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,813 | ₩9,054 | ₩8,747 | ₩8,760 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,230 | ₩9,350 | ₩9,015 | ₩9,015 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,264 | ₩9,230 | ₩8,264 | ₩9,230 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,441 | ₩8,317 | ₩7,016 | ₩8,210 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,325 | ₩7,325 | ₩7,110 | ₩7,110 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,882 | ₩7,445 | ₩6,882 | ₩7,445 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,083 | ₩7,781 | ₩6,721 | ₩7,244 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,539 | ₩7,539 | ₩6,842 | ₩7,022 | -6.87% | 5.1만 |
|---|